AZN: AstraZeneca PLC

As of Thursday, July 30th, 2026

$ 171.34

-1.96 -1.13%

Open: 170.32
High: 171.89
Low: 169.85
Volume: 2,260,644
Previous Close on Wednesday, July 29th, 2026

$ 173.30

+0.82 +0.48%

Open: 174.24
High: 175.04
Low: 172.63
Volume: 2,245,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 170.32 171.89 169.85 171.34 2,260,644 -1.96 -1.13
2026-07-29 174.24 175.04 172.63 173.30 2,245,788 +0.82 +0.48
2026-07-28 170.70 174.44 170.67 172.48 4,740,679 +2.84 +1.67
2026-07-27 170.08 173.24 167.79 169.64 3,860,041 +0.38 +0.22
2026-07-24 169.84 170.26 168.33 169.26 2,009,992 +0.99 +0.59
2026-07-23 166.37 169.49 166.04 168.27 2,393,933 -1.46 -0.86
2026-07-22 170.64 170.89 168.47 169.73 1,683,472 +0.39 +0.23
2026-07-21 165.35 169.43 164.82 169.34 1,985,689 +4.82 +2.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 175.04
On 2026-07-29		 167.79
On 2026-07-27		 3.07 1.82 175.04
On 2026-07-29		 169.85
On 2026-07-30		 -2.96 171.20
10D 175.04
On 2026-07-29		 164.06
On 2026-07-20		 2.05 1.21 170.31
On 2026-07-17		 164.06
On 2026-07-20		 -3.67 169.68
20D 196.41
On 2026-07-02		 164.06
On 2026-07-20		 -12.52 -6.81 196.41
On 2026-07-02		 164.06
On 2026-07-20		 -16.47 174.31
WTD 175.04
On 2026-07-29		 167.79
On 2026-07-27		 2.08 1.23 175.04
On 2026-07-29		 169.85
On 2026-07-30		 -2.96 171.69
MTD 196.41
On 2026-07-02		 164.06
On 2026-07-20		 -18.28 -9.64 196.41
On 2026-07-02		 164.06
On 2026-07-20		 -16.47 174.77
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
VICI

VICI Properties Inc.

26.31 -0.82 -3.02 15,739,505
GPN

Global Payments Inc.

86.84 -1.43 -1.62 2,774,210
AZN

AstraZeneca PLC

171.34 -1.96 -1.13 2,260,644